시장 데이터를 불러오는 중
전체 종목
파크 덴탈 파트너스 과거 주가
Park Dental Partners, Inc. - Common Stock · PARK · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Park Dental Partners, Inc. - Common Stock · PARK · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,135 | ₩27,135 | ₩26,682 | ₩27,015 | -0.44% | 4.6천 |
| 2026.10.08 | ₩27,589 | ₩28,256 | ₩27,162 | ₩27,482 | -0.39% | 8.3천 |
| 2026.10.07 | ₩27,429 | ₩28,209 | ₩27,109 | ₩27,936 | +1.85% | 3.8만 |
| 2026.10.06 | ₩28,269 | ₩28,536 | ₩27,389 | ₩27,389 | -3.11% | 1.7천 |
| 2026.10.05 | ₩26,588 | ₩28,229 | ₩26,588 | ₩28,136 | +5.82% | 1.4만 |
| 2026.10.02 | ₩26,682 | ₩27,455 | ₩26,375 | ₩26,468 | -0.80% | 3.1만 |
| 2026.10.01 | ₩27,522 | ₩27,522 | ₩26,815 | ₩26,828 | -2.52% | 9.6천 |
| 2026.09.30 | ₩27,189 | ₩27,689 | ₩27,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,135 |
| -0.20% |
| 4.9천 |
| 2026.09.29 | ₩26,148 | ₩27,403 | ₩26,108 | ₩27,349 | +4.59% | 2.4만 |
|---|
| 2026.09.28 | ₩26,161 | ₩27,269 | ₩26,161 | ₩26,375 | +0.82% | 2만 |
|---|
| 2026.09.25 | ₩26,055 | ₩28,656 | ₩25,441 | ₩26,562 | +1.95% | 8.6만 |
|---|
| 2026.09.24 | ₩26,642 | ₩28,096 | ₩26,135 | ₩26,161 | -1.80% | 1.3만 |
|---|
| 2026.09.23 | ₩27,028 | ₩27,575 | ₩26,428 | ₩26,922 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩27,575 | ₩28,002 | ₩27,062 | ₩27,082 | -1.79% | 2.5만 |
|---|
| 2026.09.21 | ₩27,255 | ₩28,563 | ₩27,149 | ₩27,602 | +1.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,055 | ₩28,269 | ₩27,055 | ₩27,135 | +0.30% | 8.8만 |
|---|
| 2026.09.17 | ₩27,028 | ₩27,642 | ₩26,648 | ₩27,055 | +0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩27,402 | ₩27,802 | ₩26,962 | ₩27,149 | -0.93% | 1.2만 |
|---|
| 2026.09.15 | ₩28,109 | ₩28,576 | ₩27,469 | ₩27,629 | -1.71% | 3.9만 |
|---|
| 2026.09.14 | ₩27,269 | ₩28,816 | ₩27,269 | ₩28,296 | +3.77% | 3.1만 |
|---|
| 2026.09.11 | ₩28,269 | ₩28,269 | ₩27,299 | ₩27,469 | -2.83% | 1.8만 |
|---|
| 2026.09.10 | ₩27,842 | ₩28,683 | ₩27,375 | ₩28,403 | +2.01% | 3.8만 |
|---|
| 2026.09.09 | ₩26,802 | ₩28,549 | ₩26,381 | ₩27,989 | +4.43% | 23.6만 |
|---|
| 2026.09.08 | ₩27,109 | ₩28,349 | ₩26,288 | ₩26,922 | -0.69% | 14.1만 |
|---|
| 2026.09.04 | ₩27,055 | ₩27,749 | ₩26,935 | ₩27,255 | +0.74% | 9.5천 |
|---|
| 2026.09.03 | ₩28,216 | ₩28,403 | ₩27,015 | ₩27,335 | -3.12% | 1.3만 |
|---|
| 2026.09.02 | ₩28,109 | ₩28,463 | ₩27,375 | ₩27,682 | -1.52% | 6.9천 |
|---|
| 2026.09.01 | ₩28,002 | ₩28,950 | ₩27,749 | ₩28,109 | +0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩27,922 | ₩28,363 | ₩27,549 | ₩27,669 | -0.91% | 8.8천 |
|---|
| 2026.08.28 | ₩28,142 | ₩28,896 | ₩26,948 | ₩27,816 | -1.16% | 1.4만 |
|---|
| 2026.08.27 | ₩27,976 | ₩29,156 | ₩27,095 | ₩29,056 | +3.86% | 2만 |
|---|
| 2026.08.26 | ₩27,082 | ₩28,643 | ₩26,175 | ₩27,816 | +2.71% | 3.9만 |
|---|
| 2026.08.25 | ₩27,989 | ₩29,350 | ₩27,042 | ₩27,295 | -2.48% | 1.6만 |
|---|
| 2026.08.24 | ₩28,683 | ₩28,683 | ₩26,708 | ₩27,671 | -3.53% | 2.6만 |
|---|
| 2026.08.21 | ₩28,910 | ₩29,737 | ₩25,814 | ₩27,495 | -4.89% | 1.2만 |
|---|
| 2026.08.20 | ₩27,696 | ₩29,350 | ₩26,682 | ₩28,923 | +4.43% | 2.5만 |
|---|
| 2026.08.19 | ₩30,417 | ₩30,417 | ₩28,282 | ₩28,282 | -7.02% | 1.1만 |
|---|
| 2026.08.18 | ₩30,524 | ₩30,524 | ₩29,270 | ₩29,270 | -4.11% | 1.9만 |
|---|
| 2026.08.17 | ₩30,884 | ₩32,485 | ₩29,843 | ₩30,524 | -1.17% | 3.3만 |
|---|
| 2026.08.14 | ₩30,670 | ₩31,004 | ₩28,016 | ₩30,644 | -0.09% | 4.5만 |
|---|
| 2026.08.13 | ₩29,243 | ₩35,740 | ₩28,776 | ₩30,751 | +5.16% | 7.3만 |
|---|
| 2026.08.12 | ₩28,503 | ₩28,869 | ₩26,316 | ₩27,869 | -2.22% | 1.7만 |
|---|
| 2026.08.11 | ₩28,349 | ₩29,270 | ₩27,749 | ₩27,749 | -2.12% | 2.3만 |
|---|
| 2026.08.10 | ₩27,749 | ₩30,030 | ₩27,749 | ₩28,963 | +4.37% | 2.6만 |
|---|
| 2026.08.07 | ₩28,016 | ₩28,709 | ₩26,882 | ₩28,229 | +0.76% | 1.8만 |
|---|
| 2026.08.06 | ₩26,255 | ₩28,996 | ₩26,255 | ₩28,576 | +8.84% | 3.6만 |
|---|
| 2026.08.05 | ₩25,348 | ₩28,323 | ₩25,047 | ₩27,682 | +9.21% | 2.1만 |
|---|
| 2026.08.04 | ₩24,467 | ₩25,585 | ₩24,467 | ₩24,680 | +0.87% | 5.9천 |
|---|
| 2026.08.03 | ₩25,348 | ₩26,041 | ₩24,680 | ₩24,694 | -2.58% | 3.6만 |
|---|
| 2026.07.31 | ₩24,013 | ₩24,380 | ₩23,480 | ₩23,853 | -0.67% | 6.5천 |
|---|
| 2026.07.30 | ₩23,853 | ₩24,404 | ₩23,186 | ₩23,667 | -0.78% | 7.9천 |
|---|
| 2026.07.29 | ₩24,747 | ₩24,747 | ₩23,560 | ₩23,560 | -4.80% | 7.7천 |
|---|
| 2026.07.28 | ₩25,935 | ₩25,935 | ₩24,440 | ₩24,440 | -5.76% | 2만 |
|---|
| 2026.07.27 | ₩24,827 | ₩26,548 | ₩24,827 | ₩26,321 | +6.02% | 7.4천 |
|---|
| 2026.07.24 | ₩26,948 | ₩26,948 | ₩25,041 | ₩25,041 | -7.08% | 1.9만 |
|---|
| 2026.07.23 | ₩25,908 | ₩26,441 | ₩25,908 | ₩26,348 | +1.70% | 7.1천 |
|---|
| 2026.07.22 | ₩26,388 | ₩27,415 | ₩25,174 | ₩25,935 | -1.72% | 6.2만 |
|---|
| 2026.07.21 | ₩25,334 | ₩26,708 | ₩25,334 | ₩25,721 | +1.53% | 2.4만 |
|---|
| 2026.07.20 | ₩25,654 | ₩26,088 | ₩25,174 | ₩25,174 | -1.87% | 9.5천 |
|---|
| 2026.07.17 | ₩25,748 | ₩26,628 | ₩25,748 | ₩25,961 | +0.83% | 7.2천 |
|---|
| 2026.07.16 | ₩26,695 | ₩27,613 | ₩25,915 | ₩26,041 | -2.45% | 1.5만 |
|---|
| 2026.07.15 | ₩27,242 | ₩27,822 | ₩25,094 | ₩26,161 | -3.97% | 2.5만 |
|---|
| 2026.07.14 | ₩28,149 | ₩28,149 | ₩26,388 | ₩26,735 | -5.02% | 1.8만 |
|---|
| 2026.07.13 | ₩25,550 | ₩28,296 | ₩25,550 | ₩27,682 | +8.34% | 3만 |
|---|
| 2026.07.10 | ₩26,548 | ₩28,623 | ₩26,548 | ₩27,922 | +5.18% | 3만 |
|---|
| 2026.07.09 | ₩27,042 | ₩28,883 | ₩26,748 | ₩26,815 | -0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩28,696 | ₩28,696 | ₩27,202 | ₩27,362 | -4.65% | 4만 |
|---|
| 2026.07.07 | ₩27,942 | ₩28,496 | ₩27,322 | ₩27,989 | +0.17% | 2.3만 |
|---|
| 2026.07.06 | ₩28,282 | ₩28,282 | ₩25,975 | ₩27,749 | -1.89% | 8.1만 |
|---|
| 2026.07.02 | ₩27,415 | ₩29,143 | ₩27,122 | ₩27,896 | +1.75% | 2.9만 |
|---|
| 2026.07.01 | ₩28,936 | ₩28,936 | ₩26,982 | ₩27,028 | -6.59% | 2.6만 |
|---|
| 2026.06.30 | ₩28,536 | ₩30,250 | ₩28,363 | ₩28,749 | +0.75% | 7.2만 |
|---|
| 2026.06.29 | ₩25,935 | ₩28,683 | ₩25,708 | ₩28,076 | +8.26% | 4.9만 |
|---|
| 2026.06.26 | ₩24,721 | ₩26,015 | ₩24,147 | ₩26,001 | +5.18% | 5.5만 |
|---|
| 2026.06.25 | ₩23,480 | ₩26,015 | ₩23,480 | ₩24,340 | +3.66% | 3.9만 |
|---|
| 2026.06.24 | ₩23,647 | ₩24,654 | ₩22,919 | ₩23,080 | -2.40% | 6.9만 |
|---|
| 2026.06.23 | ₩24,040 | ₩24,280 | ₩23,320 | ₩23,413 | -2.61% | 2.1만 |
|---|
| 2026.06.22 | ₩23,893 | ₩24,560 | ₩23,687 | ₩24,214 | +1.34% | 1.3만 |
|---|
| 2026.06.18 | ₩23,687 | ₩25,001 | ₩23,613 | ₩24,334 | +2.73% | 3.1만 |
|---|
| 2026.06.17 | ₩25,681 | ₩25,681 | ₩23,960 | ₩23,960 | -6.70% | 2.5만 |
|---|
| 2026.06.16 | ₩24,267 | ₩27,022 | ₩23,893 | ₩25,201 | +3.85% | 5.9만 |
|---|
| 2026.06.15 | ₩24,013 | ₩24,560 | ₩23,320 | ₩23,800 | -0.89% | 4만 |
|---|
| 2026.06.12 | ₩23,947 | ₩24,921 | ₩23,440 | ₩23,987 | +0.17% | 3.6만 |
|---|
| 2026.06.11 | ₩23,913 | ₩24,314 | ₩23,373 | ₩23,947 | +0.14% | 1.2만 |
|---|
| 2026.06.10 | ₩24,013 | ₩24,199 | ₩23,026 | ₩23,827 | -0.78% | 3.6만 |
|---|
| 2026.06.09 | ₩24,073 | ₩25,027 | ₩23,713 | ₩23,833 | -1.00% | 4.3만 |
|---|
| 2026.06.08 | ₩25,561 | ₩26,655 | ₩23,800 | ₩23,973 | -6.21% | 3.5만 |
|---|
| 2026.06.05 | ₩24,440 | ₩26,722 | ₩23,506 | ₩25,294 | +3.49% | 2.5만 |
|---|
| 2026.06.04 | ₩27,189 | ₩30,177 | ₩24,787 | ₩24,867 | -8.54% | 5만 |
|---|
| 2026.06.03 | ₩27,015 | ₩28,162 | ₩25,868 | ₩27,495 | +1.78% | 5.4만 |
|---|
| 2026.06.02 | ₩26,682 | ₩27,386 | ₩26,015 | ₩26,628 | -0.20% | 4.9만 |
|---|
| 2026.06.01 | ₩25,534 | ₩27,088 | ₩25,534 | ₩26,375 | +3.29% | 1만 |
|---|
| 2026.05.29 | ₩24,827 | ₩25,975 | ₩24,827 | ₩25,854 | +4.14% | 5.8천 |
|---|
| 2026.05.28 | ₩24,574 | ₩25,614 | ₩24,000 | ₩25,134 | +2.28% | 1.2만 |
|---|
| 2026.05.27 | ₩24,814 | ₩25,307 | ₩24,147 | ₩24,627 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩24,787 | ₩24,881 | ₩24,440 | ₩24,440 | -1.40% | 1.9천 |
|---|
| 2026.05.22 | ₩24,614 | ₩24,787 | ₩24,267 | ₩24,787 | +0.70% | 5.9천 |
|---|
| 2026.05.21 | ₩24,667 | ₩25,614 | ₩24,067 | ₩24,534 | -0.54% | 2.3만 |
|---|
| 2026.05.20 | ₩24,761 | ₩25,654 | ₩24,053 | ₩24,347 | -1.67% | 7.7만 |
|---|
| 2026.05.19 | ₩24,614 | ₩25,614 | ₩24,214 | ₩25,067 | +1.84% | 1.3만 |
|---|
| 2026.05.18 | ₩24,734 | ₩24,734 | ₩24,674 | ₩24,674 | -0.24% | 6천 |
|---|
| 2026.05.15 | ₩25,067 | ₩25,067 | ₩24,093 | ₩24,187 | -3.51% | 6.3천 |
|---|
| 2026.05.14 | ₩26,015 | ₩26,115 | ₩23,200 | ₩23,987 | -7.79% | 3.7만 |
|---|
| 2026.05.13 | ₩24,947 | ₩25,014 | ₩24,147 | ₩24,414 | -2.14% | 9.6천 |
|---|
| 2026.05.12 | ₩24,294 | ₩25,734 | ₩22,346 | ₩25,294 | +4.12% | 6.6만 |
|---|
| 2026.05.11 | ₩23,216 | ₩24,360 | ₩22,226 | ₩24,053 | +3.61% | 5.9만 |
|---|
| 2026.05.08 | ₩22,506 | ₩23,520 | ₩22,506 | ₩23,386 | +3.91% | 8.1천 |
|---|
| 2026.05.07 | ₩22,893 | ₩23,013 | ₩22,513 | ₩22,513 | -1.66% | 6.5천 |
|---|
| 2026.05.06 | ₩23,168 | ₩23,867 | ₩23,133 | ₩23,253 | +0.37% | 5.5천 |
|---|
| 2026.05.05 | ₩23,660 | ₩23,660 | ₩22,413 | ₩23,480 | -0.76% | 2.5만 |
|---|
| 2026.05.04 | ₩23,493 | ₩23,600 | ₩23,493 | ₩23,600 | +0.45% | 3.9천 |
|---|
| 2026.05.01 | ₩23,366 | ₩23,640 | ₩23,366 | ₩23,506 | +0.60% | 5.8천 |
|---|
| 2026.04.30 | ₩23,813 | ₩23,853 | ₩23,413 | ₩23,453 | -1.51% | 1.1만 |
|---|
| 2026.04.29 | ₩23,680 | ₩24,274 | ₩23,506 | ₩23,547 | -0.56% | 8천 |
|---|
| 2026.04.28 | ₩24,360 | ₩24,809 | ₩23,533 | ₩23,680 | -2.79% | 1.1만 |
|---|
| 2026.04.27 | ₩23,880 | ₩24,374 | ₩23,880 | ₩24,307 | +1.79% | 5천 |
|---|
| 2026.04.24 | ₩23,927 | ₩24,013 | ₩23,927 | ₩23,947 | +0.08% | 8.9천 |
|---|
| 2026.04.23 | ₩24,107 | ₩24,707 | ₩23,446 | ₩24,147 | +0.17% | 2.1만 |
|---|
| 2026.04.22 | ₩24,013 | ₩25,187 | ₩23,506 | ₩24,013 | 0.00% | 3만 |
|---|
| 2026.04.21 | ₩24,013 | ₩25,014 | ₩24,013 | ₩24,134 | +0.50% | 1.8만 |
|---|
| 2026.04.20 | ₩24,013 | ₩24,834 | ₩24,013 | ₩24,347 | +1.39% | 1.5만 |
|---|
| 2026.04.17 | ₩24,334 | ₩24,547 | ₩24,013 | ₩24,013 | -1.32% | 3.4만 |
|---|
| 2026.04.16 | ₩24,407 | ₩24,794 | ₩24,013 | ₩24,040 | -1.50% | 1.7만 |
|---|
| 2026.04.15 | ₩23,226 | ₩24,387 | ₩23,226 | ₩24,287 | +4.57% | 1.4만 |
|---|
| 2026.04.14 | ₩23,413 | ₩23,880 | ₩23,146 | ₩23,160 | -1.08% | 3.4만 |
|---|
| 2026.04.13 | ₩23,360 | ₩23,880 | ₩23,093 | ₩23,293 | -0.29% | 1.5만 |
|---|
| 2026.04.10 | ₩24,027 | ₩24,674 | ₩22,886 | ₩23,680 | -1.44% | 2만 |
|---|
| 2026.04.09 | ₩23,813 | ₩24,587 | ₩23,747 | ₩23,760 | -0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩24,187 | ₩25,316 | ₩23,653 | ₩23,893 | -1.21% | 2.6만 |
|---|
| 2026.04.07 | ₩23,120 | ₩25,241 | ₩23,120 | ₩23,733 | +2.65% | 2.7만 |
|---|
| 2026.04.06 | ₩23,987 | ₩24,667 | ₩22,773 | ₩23,120 | -3.62% | 3.3만 |
|---|
| 2026.04.02 | ₩22,853 | ₩24,267 | ₩22,346 | ₩23,767 | +4.00% | 4.1만 |
|---|
| 2026.04.01 | ₩23,080 | ₩23,613 | ₩22,538 | ₩23,106 | +0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩21,145 | ₩22,960 | ₩21,138 | ₩22,386 | +5.87% | 2.5만 |
|---|
| 2026.03.30 | ₩22,359 | ₩22,359 | ₩20,798 | ₩20,878 | -6.62% | 2.4만 |
|---|
| 2026.03.27 | ₩21,092 | ₩22,039 | ₩20,852 | ₩21,799 | +3.35% | 2.8만 |
|---|
| 2026.03.26 | ₩21,932 | ₩22,066 | ₩21,098 | ₩21,172 | -3.47% | 2.5만 |
|---|
| 2026.03.25 | ₩22,059 | ₩22,146 | ₩20,753 | ₩21,532 | -2.39% | 2.9만 |
|---|
| 2026.03.24 | ₩22,292 | ₩22,839 | ₩21,385 | ₩21,385 | -4.07% | 7만 |
|---|
| 2026.03.23 | ₩21,999 | ₩23,600 | ₩21,939 | ₩22,533 | +2.43% | 1.9만 |
|---|
| 2026.03.20 | ₩21,038 | ₩22,266 | ₩21,012 | ₩21,772 | +3.49% | 10.7만 |
|---|
| 2026.03.19 | ₩21,345 | ₩21,625 | ₩20,758 | ₩20,798 | -2.56% | 1.9만 |
|---|
| 2026.03.18 | ₩22,679 | ₩22,739 | ₩21,359 | ₩21,359 | -5.82% | 3.3만 |
|---|
| 2026.03.17 | ₩22,933 | ₩23,480 | ₩22,439 | ₩22,799 | -0.58% | 1.6만 |
|---|
| 2026.03.16 | ₩22,426 | ₩23,253 | ₩22,379 | ₩22,773 | +1.55% | 1.3만 |
|---|
| 2026.03.13 | ₩24,427 | ₩25,121 | ₩22,286 | ₩22,519 | -7.81% | 5.9만 |
|---|
| 2026.03.12 | ₩24,147 | ₩24,347 | ₩23,940 | ₩24,067 | -0.33% | 2.7만 |
|---|
| 2026.03.11 | ₩24,027 | ₩26,404 | ₩23,673 | ₩24,040 | +0.06% | 5.2만 |
|---|
| 2026.03.10 | ₩25,494 | ₩25,666 | ₩23,426 | ₩24,174 | -5.18% | 5.6만 |
|---|
| 2026.03.09 | ₩26,548 | ₩26,548 | ₩23,413 | ₩24,814 | -6.53% | 5.6만 |
|---|
| 2026.03.06 | ₩25,241 | ₩27,949 | ₩25,241 | ₩26,201 | +3.81% | 8.1만 |
|---|
| 2026.03.05 | ₩25,121 | ₩26,548 | ₩24,841 | ₩25,041 | -0.32% | 1.9만 |
|---|
| 2026.03.04 | ₩25,881 | ₩26,461 | ₩25,027 | ₩25,241 | -2.47% | 1.4만 |
|---|
| 2026.03.03 | ₩25,261 | ₩27,275 | ₩24,907 | ₩25,481 | +0.87% | 7.9만 |
|---|
| 2026.03.02 | ₩24,947 | ₩26,868 | ₩24,947 | ₩25,481 | +2.14% | 6.4만 |
|---|
| 2026.02.27 | ₩26,148 | ₩26,535 | ₩25,161 | ₩25,161 | -3.78% | 1.7만 |
|---|
| 2026.02.26 | ₩28,002 | ₩28,002 | ₩25,214 | ₩25,894 | -7.53% | 2.5만 |
|---|
| 2026.02.25 | ₩26,315 | ₩28,616 | ₩26,135 | ₩27,109 | +3.02% | 4만 |
|---|
| 2026.02.24 | ₩25,274 | ₩27,355 | ₩24,214 | ₩25,975 | +2.77% | 2.5만 |
|---|
| 2026.02.23 | ₩24,987 | ₩25,121 | ₩24,427 | ₩24,921 | -0.27% | 2.2만 |
|---|
| 2026.02.20 | ₩25,227 | ₩25,814 | ₩24,013 | ₩24,627 | -2.38% | 1.5만 |
|---|
| 2026.02.19 | ₩25,748 | ₩25,881 | ₩24,013 | ₩24,774 | -3.78% | 5.5만 |
|---|
| 2026.02.18 | ₩26,522 | ₩28,016 | ₩24,894 | ₩24,974 | -5.84% | 9만 |
|---|
| 2026.02.17 | ₩26,028 | ₩26,281 | ₩25,174 | ₩25,574 | -1.74% | 9.6천 |
|---|
| 2026.02.13 | ₩24,778 | ₩26,015 | ₩24,778 | ₩25,561 | +3.16% | 1.2만 |
|---|
| 2026.02.12 | ₩25,561 | ₩25,788 | ₩23,460 | ₩24,520 | -4.07% | 1.7만 |
|---|
| 2026.02.11 | ₩25,601 | ₩26,682 | ₩24,947 | ₩25,681 | +0.31% | 3.4만 |
|---|
| 2026.02.10 | ₩23,593 | ₩26,348 | ₩23,373 | ₩25,321 | +7.32% | 4.4만 |
|---|
| 2026.02.09 | ₩22,386 | ₩24,620 | ₩22,292 | ₩23,533 | +5.13% | 7.3만 |
|---|
| 2026.02.06 | ₩22,679 | ₩23,253 | ₩20,525 | ₩22,946 | +1.18% | 11.7만 |
|---|
| 2026.02.05 | ₩20,145 | ₩21,645 | ₩19,744 | ₩20,985 | +4.17% | 7.3만 |
|---|
| 2026.02.04 | ₩20,278 | ₩20,812 | ₩19,224 | ₩20,171 | -0.53% | 5.5만 |
|---|
| 2026.02.03 | ₩23,161 | ₩23,346 | ₩20,038 | ₩20,145 | -13.02% | 9.6만 |
|---|
| 2026.02.02 | ₩22,359 | ₩23,080 | ₩22,359 | ₩23,026 | +2.98% | 2.2만 |
|---|
| 2026.01.30 | ₩24,280 | ₩24,842 | ₩21,679 | ₩21,759 | -10.38% | 6.7만 |
|---|
| 2026.01.29 | ₩22,373 | ₩24,747 | ₩22,012 | ₩23,080 | +3.16% | 5.8만 |
|---|
| 2026.01.28 | ₩25,894 | ₩25,894 | ₩21,612 | ₩22,466 | -13.24% | 3.9만 |
|---|
| 2026.01.27 | ₩25,154 | ₩28,809 | ₩25,054 | ₩25,841 | +2.73% | 8.8만 |
|---|
| 2026.01.26 | ₩25,948 | ₩26,388 | ₩24,914 | ₩25,975 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,081 | ₩26,948 | ₩25,281 | ₩25,881 | -0.77% | 2.5만 |
|---|
| 2026.01.22 | ₩24,947 | ₩26,575 | ₩24,013 | ₩25,828 | +3.53% | 4.7만 |
|---|
| 2026.01.21 | ₩21,359 | ₩25,348 | ₩20,785 | ₩24,667 | +15.49% | 5.1만 |
|---|
| 2026.01.20 | ₩19,531 | ₩21,239 | ₩19,531 | ₩20,812 | +6.56% | 2.7만 |
|---|
| 2026.01.16 | ₩19,784 | ₩20,822 | ₩19,544 | ₩20,185 | +2.02% | 3.1만 |
|---|
| 2026.01.15 | ₩21,879 | ₩21,879 | ₩19,699 | ₩20,411 | -6.71% | 3.8만 |
|---|
| 2026.01.14 | ₩20,678 | ₩23,386 | ₩19,571 | ₩21,879 | +5.81% | 6.3만 |
|---|
| 2026.01.13 | ₩20,051 | ₩20,972 | ₩18,924 | ₩20,612 | +2.79% | 10.2만 |
|---|
| 2026.01.12 | ₩19,811 | ₩20,838 | ₩19,571 | ₩20,051 | +1.21% | 2.9만 |
|---|
| 2026.01.09 | ₩19,784 | ₩20,011 | ₩18,877 | ₩19,384 | -2.02% | 3.7만 |
|---|
| 2026.01.08 | ₩18,677 | ₩19,684 | ₩18,677 | ₩19,091 | +2.21% | 3.1만 |
|---|
| 2026.01.07 | ₩19,291 | ₩20,985 | ₩17,450 | ₩18,891 | -2.07% | 10.7만 |
|---|
| 2026.01.06 | ₩20,505 | ₩21,065 | ₩18,677 | ₩19,197 | -6.38% | 3.8만 |
|---|
| 2026.01.05 | ₩20,011 | ₩20,678 | ₩19,771 | ₩20,345 | +1.67% | 2.5만 |
|---|
| 2026.01.02 | ₩20,011 | ₩20,238 | ₩18,269 | ₩19,744 | -1.33% | 4.3만 |
|---|
| 2025.12.31 | ₩16,436 | ₩19,744 | ₩16,436 | ₩19,691 | +19.81% | 3.7만 |
|---|
| 2025.12.30 | ₩20,331 | ₩20,572 | ₩16,396 | ₩16,556 | -18.57% | 5.2만 |
|---|
| 2025.12.29 | ₩19,611 | ₩21,719 | ₩19,311 | ₩21,332 | +8.78% | 8.9만 |
|---|
| 2025.12.26 | ₩18,664 | ₩20,438 | ₩18,517 | ₩19,584 | +4.93% | 10.1만 |
|---|
| 2025.12.24 | ₩17,823 | ₩18,880 | ₩17,503 | ₩18,570 | +4.19% | 14.1만 |
|---|
| 2025.12.23 | ₩18,010 | ₩18,010 | ₩17,143 | ₩17,383 | -3.48% | 3.2만 |
|---|
| 2025.12.22 | ₩18,437 | ₩20,678 | ₩18,037 | ₩18,050 | -2.10% | 9.8만 |
|---|
| 2025.12.19 | ₩18,370 | ₩18,811 | ₩17,877 | ₩18,811 | +2.40% | 4.4만 |
|---|
| 2025.12.18 | ₩18,677 | ₩18,690 | ₩17,843 | ₩18,330 | -1.86% | 2.3만 |
|---|
| 2025.12.17 | ₩18,224 | ₩19,077 | ₩18,143 | ₩18,517 | +1.61% | 3.1만 |
|---|
| 2025.12.16 | ₩19,171 | ₩19,411 | ₩17,930 | ₩17,930 | -6.47% | 5.9만 |
|---|
| 2025.12.15 | ₩19,798 | ₩19,798 | ₩18,544 | ₩19,197 | -3.03% | 5.6만 |
|---|
| 2025.12.12 | ₩18,544 | ₩19,678 | ₩18,544 | ₩18,704 | +0.86% | 3.2만 |
|---|
| 2025.12.11 | ₩18,624 | ₩19,548 | ₩18,544 | ₩18,757 | +0.72% | 5.5만 |
|---|
| 2025.12.10 | ₩21,639 | ₩23,800 | ₩18,210 | ₩18,931 | -12.52% | 18만 |
|---|
| 2025.12.09 | ₩18,170 | ₩21,692 | ₩17,516 | ₩21,038 | +15.79% | 9.9만 |
|---|
| 2025.12.08 | ₩17,356 | ₩18,290 | ₩17,010 | ₩17,637 | +1.61% | 4.1만 |
|---|
| 2025.12.05 | ₩16,423 | ₩18,143 | ₩15,195 | ₩17,743 | +8.04% | 8.2만 |
|---|
| 2025.12.04 | ₩13,808 | ₩16,176 | ₩13,808 | ₩15,395 | +11.50% | 6.9만 |
|---|
| 2025.12.03 | ₩17,343 | ₩17,930 | ₩12,714 | ₩13,674 | -21.15% | 48.2만 |
|---|